Vanguard Intermediate-Ter... (BIV)
AMEX: BIV
· Real-Time Price · USD
78.05
-0.13 (-0.17%)
At close: Oct 03, 2025, 3:59 PM
78.07
0.03%
After-hours: Oct 03, 2025, 05:05 PM EDT
BIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 78.17 | 78.20 | 78.03 | 78.04 | 78.04 | -0.18% | 1,769,422 |
| Oct 2, 2025 | 78.05 | 78.20 | 78.01 | 78.18 | 78.18 | 0.12% | 2,005,900 |
| Oct 1, 2025 | 78.13 | 78.14 | 77.96 | 78.09 | 78.09 | 0.00% | 2,043,040 |
| Sep 30, 2025 | 78.17 | 78.29 | 78.07 | 78.09 | 77.83 | -0.01% | 2,536,100 |
| Sep 29, 2025 | 78.00 | 78.14 | 78.00 | 78.10 | 77.84 | 0.22% | 1,223,500 |
| Sep 26, 2025 | 77.92 | 78.04 | 77.86 | 77.93 | 77.67 | 0.00% | 1,341,145 |
| Sep 25, 2025 | 77.94 | 77.94 | 77.80 | 77.93 | 77.67 | -0.23% | 2,743,349 |
| Sep 24, 2025 | 78.22 | 78.22 | 78.09 | 78.11 | 77.85 | -0.24% | 920,203 |
| Sep 23, 2025 | 78.23 | 78.31 | 78.15 | 78.30 | 78.04 | 0.19% | 1,316,439 |
| Sep 22, 2025 | 78.24 | 78.26 | 78.13 | 78.15 | 77.89 | -0.13% | 1,068,700 |
| Sep 19, 2025 | 78.24 | 78.30 | 78.16 | 78.25 | 77.99 | -0.03% | 1,155,700 |
| Sep 18, 2025 | 78.24 | 78.35 | 78.14 | 78.27 | 78.01 | -0.19% | 1,302,200 |
| Sep 17, 2025 | 78.63 | 78.79 | 78.33 | 78.42 | 78.16 | -0.22% | 1,622,800 |
| Sep 16, 2025 | 78.56 | 78.64 | 78.52 | 78.59 | 78.33 | 0.05% | 1,367,621 |
| Sep 15, 2025 | 78.54 | 78.58 | 78.50 | 78.55 | 78.29 | 0.17% | 1,065,109 |
| Sep 12, 2025 | 78.44 | 78.44 | 78.31 | 78.42 | 78.16 | -0.19% | 1,348,228 |
| Sep 11, 2025 | 78.52 | 78.71 | 78.51 | 78.57 | 78.31 | 0.15% | 1,383,400 |
| Sep 10, 2025 | 78.41 | 78.54 | 78.38 | 78.45 | 78.19 | 0.22% | 1,128,314 |
| Sep 9, 2025 | 78.40 | 78.47 | 78.21 | 78.28 | 78.02 | -0.17% | 1,769,032 |
| Sep 8, 2025 | 78.42 | 78.50 | 78.33 | 78.41 | 78.15 | 0.19% | 1,295,433 |
Page 1 of 136